Wabash National Corp (NY: WNC )

19.38 -0.59 (-2.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.38 10.24 10.24 10.24 745,602 -0.20(-1.91%)
Dec 30, 2015 10.46 10.56 10.39 10.44 1,156,043 -0.09(-0.82%)
Dec 29, 2015 10.42 10.62 10.39 10.52 1,659,569 +0.15(+1.42%)
Dec 28, 2015 10.40 10.40 10.22 10.38 848,630 -0.05(-0.50%)
Dec 24, 2015 10.43 10.43 10.43 10.43 485,282 +0.00(+0.00%)
Dec 23, 2015 10.33 10.52 10.13 10.43 1,895,048 +0.23(+2.29%)
Dec 22, 2015 9.650 10.24 9.650 10.20 1,955,914 +0.53(+5.46%)
Dec 21, 2015 9.589 9.676 9.529 9.667 1,112,986 +0.12(+1.27%)
Dec 18, 2015 9.529 9.702 9.494 9.546 2,288,135 -0.03(-0.36%)
Dec 17, 2015 9.814 9.858 9.555 9.581 1,765,241 -0.24(-2.47%)
Dec 16, 2015 9.711 9.849 9.555 9.823 2,170,768 +0.31(+3.28%)
Dec 15, 2015 9.278 9.637 9.278 9.512 1,749,739 +0.23(+2.52%)
Dec 14, 2015 9.174 9.295 8.940 9.278 2,661,043 +0.05(+0.56%)
Dec 11, 2015 9.364 9.460 9.165 9.226 1,556,815 -0.28(-2.91%)
Dec 10, 2015 9.295 9.529 9.165 9.503 4,160,769 +0.23(+2.52%)
Dec 09, 2015 9.434 9.533 9.018 9.269 3,003,261 -0.20(-2.10%)
Dec 08, 2015 9.563 9.667 9.226 9.468 3,069,146 -0.53(-5.28%)
Dec 07, 2015 10.30 10.33 9.845 9.996 1,363,013 -0.35(-3.35%)
Dec 04, 2015 10.29 10.39 9.927 10.34 2,055,301 +0.07(+0.67%)
Dec 03, 2015 10.84 10.84 10.25 10.27 2,095,146 -0.73(-6.61%)
Dec 02, 2015 11.00 11.16 10.94 11.00 1,133,140 -0.07(-0.63%)
Dec 01, 2015 11.24 11.28 10.90 11.07 1,163,917 -0.16(-1.39%)
Nov 30, 2015 11.11 11.28 11.11 11.23 1,092,327 +0.16(+1.49%)
Nov 27, 2015 11.11 11.32 11.06 11.06 539,890 -0.07(-0.62%)
Nov 25, 2015 11.20 11.13 11.13 11.13 1,376,238 -0.03(-0.31%)
Nov 24, 2015 11.03 11.23 10.98 11.16 1,683,896 +0.12(+1.10%)
Nov 23, 2015 11.13 11.22 11.01 11.04 1,043,770 -0.02(-0.16%)
Nov 20, 2015 11.22 11.25 11.02 11.06 938,691 -0.09(-0.78%)
Nov 19, 2015 11.29 11.34 11.10 11.15 2,059,550 -0.16(-1.38%)
Nov 18, 2015 11.13 11.30 11.10 11.30 1,348,224 +0.26(+2.35%)
Nov 17, 2015 11.03 11.26 10.90 11.04 864,527 +0.01(+0.08%)
Nov 16, 2015 11.00 11.16 10.85 11.03 1,382,865 +0.07(+0.63%)
Nov 13, 2015 10.82 11.05 10.72 10.97 1,905,979 +0.11(+1.04%)
Nov 12, 2015 10.93 11.02 10.73 10.85 1,566,300 -0.22(-1.95%)
Nov 11, 2015 11.00 11.13 10.86 11.07 980,630 +0.08(+0.71%)
Nov 10, 2015 11.03 11.10 10.86 10.99 1,049,934 -0.10(-0.86%)
Nov 09, 2015 11.19 11.32 10.90 11.09 1,589,432 -0.12(-1.08%)
Nov 06, 2015 10.92 11.28 10.83 11.21 1,867,277 +0.28(+2.53%)
Nov 05, 2015 10.71 11.05 10.65 10.93 1,651,681 +0.26(+2.43%)
Nov 04, 2015 10.85 10.90 10.58 10.67 1,478,750 -0.11(-1.04%)
Nov 03, 2015 10.74 10.92 10.63 10.78 1,101,945 +0.07(+0.65%)
Nov 02, 2015 10.34 10.84 10.34 10.71 2,323,328 +0.35(+3.43%)
Oct 30, 2015 10.02 10.39 10.02 10.36 2,405,813 +0.32(+3.19%)
Oct 29, 2015 9.918 10.31 9.875 10.04 2,624,531 -0.06(-0.60%)
Oct 28, 2015 10.20 10.51 9.280 10.10 5,757,943 +0.29(+3.00%)
Oct 27, 2015 9.884 10.14 9.685 9.806 4,494,330 -0.18(-1.82%)
Oct 26, 2015 9.814 10.03 9.780 9.988 1,518,521 +0.12(+1.23%)
Oct 23, 2015 10.02 10.02 9.737 9.866 1,110,692 -0.03(-0.35%)
Oct 22, 2015 9.641 10.00 9.555 9.901 1,679,956 +0.27(+2.79%)
Oct 21, 2015 9.390 9.737 9.313 9.633 1,202,775 +0.29(+3.06%)
Oct 20, 2015 9.572 9.641 9.313 9.347 2,293,316 -0.27(-2.79%)
Oct 19, 2015 9.589 9.693 9.486 9.615 824,693 -0.02(-0.18%)
Oct 16, 2015 9.737 9.754 9.477 9.633 803,966 -0.11(-1.15%)
Oct 15, 2015 9.581 9.754 9.390 9.745 1,224,966 +0.16(+1.72%)
Oct 14, 2015 9.572 9.685 9.460 9.581 686,257 -0.01(-0.09%)
Oct 13, 2015 9.641 9.771 9.572 9.589 620,150 -0.11(-1.16%)
Oct 12, 2015 9.988 10.00 9.641 9.702 947,792 -0.25(-2.52%)
Oct 09, 2015 9.892 10.02 9.875 9.953 1,454,395 +0.04(+0.44%)
Oct 08, 2015 9.910 10.04 9.806 9.910 1,431,486 -0.05(-0.52%)
Oct 07, 2015 9.771 10.20 9.737 9.962 1,496,903 +0.25(+2.58%)
Oct 06, 2015 9.763 9.866 9.624 9.711 1,179,435 -0.09(-0.88%)
Oct 05, 2015 9.131 9.823 9.105 9.797 1,656,062 +0.70(+7.71%)
Oct 02, 2015 8.793 9.105 8.711 9.096 1,649,230 +0.21(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.